株価チャート

2009/11/02～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
03/311,7021,7101,6981,710+0.47%68,400712億8439万+1.97%21.892.84
03/301,6841,7021,6841,702+1.01%89,000-+1.79%--
03/291,6811,6851,6741,685+0.06%150,300-+0.96%--
03/261,6801,6871,6801,684-0.65%272,600-+1.08%--
03/251,7151,7151,6931,695-1.17%143,300-+1.92%--
03/241,7221,7231,7101,715-0.29%118,400-+3.31%--
03/231,7161,7211,7141,720+0.29%76,500-+3.86%--
03/191,7171,7181,7121,715-0.12%62,700-+3.81%--
03/181,7131,7191,7121,717+0.41%54,000-+4.19%--
03/171,7051,7101,7041,710+0.47%56,700-+4.08%--
03/161,7021,7101,7021,7020%48,100-+3.72%--
03/151,6961,7021,6961,702+0.53%47,700-+3.84%--
03/121,6841,6941,6811,693+0.53%56,200-+3.42%--
03/111,6751,6851,6741,684+0.66%50,700-+2.87%--
03/101,6781,6781,6711,6730%30,500-+2.2%--
03/091,6761,6821,6721,673-0.18%51,700-+2.2%--
03/081,6741,6801,6721,676+0.78%66,000-+2.38%--
03/051,6571,6651,6511,663+0.91%59,500-+1.65%--
03/041,6451,6591,6431,648+0.49%60,900-+0.73%--
03/031,6281,6421,6281,640+0.8%48,700-+0.24%--
03/021,6261,6331,6231,627-0.06%49,600--0.61%--
03/011,6211,6391,6201,628+0.12%52,200--0.73%--
02/261,6151,6281,6131,626+0.87%77,900--0.97%--
02/251,6131,6151,6061,612-0.06%71,500--2.01%--
02/241,6101,6131,6061,613+0.25%64,500--2.18%--
02/231,6151,6151,6071,609-0.25%73,500--2.66%--
02/221,6101,6161,6081,613+0.31%77,200--2.66%--
02/191,6191,6201,6071,608-0.56%66,100--3.13%--
02/181,6161,6181,6111,617+0.12%68,900--2.77%--
02/171,6191,6191,6061,615+0.25%62,100--3.06%--
02/161,6131,6151,6081,611-0.12%36,500--3.42%--
02/151,6221,6301,6101,613-0.43%46,100--3.47%--
02/121,6121,6201,6081,620+0.75%56,500--3.17%--
02/101,6401,6451,6001,608-2.25%121,600--4.06%--
02/091,6521,6531,6421,645-0.36%66,200--2.03%--
02/081,6651,6661,6511,651-1.08%60,500--1.73%--
02/051,6721,6751,6561,669-0.83%59,400--0.71%--
02/041,6701,6851,6701,683+0.42%45,500-+0.06%--
02/031,6761,6841,6701,6760%46,600--0.3%--
02/021,6881,6891,6681,676-0.18%61,300--0.24%--
02/011,6601,6831,6521,679+1.57%86,600--0.06%--
01/291,6641,6641,6521,653-0.06%43,200--1.55%--
01/281,6531,6601,6471,6540%88,300--1.49%--
01/271,6701,6711,6531,654-1.02%68,300--1.49%--
01/261,6901,6901,6711,671-0.83%51,300--0.48%--
01/251,6921,7051,6841,685-0.47%63,900-+0.36%--
01/221,7061,7101,6801,693-0.76%92,700-+0.89%--
01/211,7071,7111,7001,706-0.06%50,200-+1.73%--
01/201,7251,7271,7031,707-0.47%64,500-+1.85%--
01/191,7201,7211,7141,715+0.65%63,000-+2.45%--
01/181,6921,7121,6921,704+0.83%78,400-+1.91%--
01/151,6891,6901,6841,690+0.24%57,300-+1.14%--
01/141,6901,6901,6801,686+0.12%59,800-+0.96%--
01/131,6771,6891,6771,684+0.48%61,300-+0.84%--
01/121,6701,6791,6701,676+0.36%59,300-+0.3%--
01/081,6791,6841,6681,670-0.48%80,700--0.18%--
01/071,6891,6901,6771,678-0.47%74,300-+0.12%--
01/061,6841,6911,6761,686+0.12%71,900-+0.48%--
01/051,6991,7001,6821,684+0.18%74,500-+0.36%--
01/041,6761,6901,6731,681+0.48%36,700-+0.12%--
2009
12/301,6881,6901,6731,673-0.54%61,100--0.36%--
12/291,6691,6831,6631,682+0.96%60,900-+0.24%--
12/281,6551,6701,6541,666+0.73%54,300--0.66%--
12/251,6601,6601,6541,654-0.24%73,800--1.43%--
12/241,6571,6591,6511,658+0.18%95,000--1.25%--
12/221,6571,6591,6551,655-0.18%54,000--1.49%--
12/211,6601,6611,6531,658-0.18%55,300--1.43%--
12/181,6601,6721,6551,661+0.12%62,300--1.37%--
12/171,6681,6711,6581,659-0.48%51,200--1.54%--
12/161,6551,6791,6521,667+0.85%63,200--1.19%--
12/151,6661,6711,6511,653-1.08%88,500--2.25%--
12/141,6731,6821,6641,671-0.06%61,800--1.36%--
12/111,6831,6851,6661,672-0.18%89,600--1.53%--
12/101,6661,6841,6661,675+0.42%74,500--1.59%--
12/091,6791,6801,6661,668-0.12%56,900--2.28%--
12/081,6781,6911,6701,670+0.06%71,600--2.4%--
12/071,6871,6971,6671,669-0.18%81,900--2.68%--
12/041,7021,7091,6601,672-2.28%241,600--2.73%--
12/031,7371,7431,7001,711-1.72%222,900--0.64%--
12/021,7491,7491,7341,741-0.17%81,400-+0.99%--
12/011,7181,7441,7111,744+1.51%104,600-+1.04%--
11/301,6981,7191,6921,718+1.42%85,000--0.52%--
11/271,6761,7171,6731,694-0.65%98,500--2.08%--
11/261,6831,7201,6831,705+1.49%100,700--1.62%--
11/251,6551,6831,6321,680+1.57%145,500--3.23%--
11/241,6501,6551,6361,654-0.48%125,000--4.89%--
11/201,6601,6621,6521,662-0.42%60,800--4.65%--
11/191,6771,6831,6661,669-0.71%59,300--4.52%--
11/181,6801,6991,6611,681-0.24%104,100--4.16%--
11/171,7051,7191,6801,685-1.12%104,500--4.21%--
11/161,7131,7221,7041,704-0.41%76,800--3.4%--
11/131,6831,7151,6721,711+1.06%154,600--3.22%--
11/121,7161,7191,6921,693-1.23%182,100--4.46%--
11/111,7611,7661,7121,714-2.61%172,600--3.55%--
11/101,7601,7661,7531,760+1.5%89,000--1.18%--
11/091,7531,7601,7331,734-1.03%113,200--2.91%--
11/061,7801,7801,7511,752-1.3%86,200--2.18%--
11/051,7941,7951,7751,775-1.28%92,000--1.17%--
11/041,7941,7981,7761,798+1.75%97,200--0.11%--
11/021,7531,7671,7511,767-0.9%84,300--2%--